55,233$
0,06%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 55,31 | 55,36 | 54,83 | 55,23 | 0,06% | - |
| 25.06.2025 | 55,80 | 55,84 | 54,89 | 55,20 | -1,39% | 4.113.120,00 |
| 24.06.2025 | 55,74 | 56,39 | 55,64 | 55,98 | 0,18% | 7.600.581,00 |
| 23.06.2025 | 54,45 | 56,00 | 54,25 | 55,88 | 3,06% | 9.467.612,00 |
| 20.06.2025 | 54,25 | 54,78 | 54,05 | 54,22 | 0,07% | 14.473.084,00 |
| 18.06.2025 | 54,02 | 54,51 | 53,59 | 54,18 | 0,76% | 10.128.627,00 |
| 17.06.2025 | 54,67 | 54,67 | 53,36 | 53,77 | -1,75% | 11.059.614,00 |
| 16.06.2025 | 55,73 | 56,17 | 54,59 | 54,73 | -1,41% | 4.208.349,00 |
| 13.06.2025 | 55,93 | 56,27 | 55,28 | 55,51 | -0,72% | 4.289.036,00 |
| 12.06.2025 | 55,58 | 55,98 | 55,34 | 55,91 | 0,61% | 4.955.067,00 |
| 11.06.2025 | 55,59 | 55,86 | 55,37 | 55,57 | -0,07% | 5.298.127,00 |
| 10.06.2025 | 55,57 | 55,93 | 55,28 | 55,61 | -0,11% | 5.926.538,00 |
| 09.06.2025 | 55,76 | 56,17 | 55,52 | 55,67 | -0,18% | 5.535.164,00 |
| 06.06.2025 | 56,38 | 56,38 | 55,47 | 55,77 | -0,41% | 4.402.724,00 |
| 05.06.2025 | 56,12 | 56,33 | 55,62 | 56,00 | -0,14% | 4.821.662,00 |
| 04.06.2025 | 56,75 | 56,79 | 56,06 | 56,08 | -1,08% | 5.398.030,00 |
| 03.06.2025 | 57,02 | 57,07 | 56,32 | 56,69 | -0,14% | 4.737.482,00 |
| 02.06.2025 | 56,27 | 57,18 | 56,00 | 56,77 | 0,18% | 4.643.845,00 |
| 30.05.2025 | 55,98 | 56,88 | 55,80 | 56,67 | 1,16% | 9.416.150,00 |
| 29.05.2025 | 55,16 | 56,11 | 55,02 | 56,02 | 0,25% | 4.612.673,00 |
| 28.05.2025 | 56,71 | 56,77 | 55,47 | 55,88 | -1,50% | 6.772.797,00 |
| 27.05.2025 | 56,79 | 56,94 | 56,28 | 56,73 | 0,78% | 5.276.541,00 |
| 23.05.2025 | 56,00 | 56,47 | 55,02 | 56,29 | 1,13% | 5.958.242,00 |
| 22.05.2025 | 56,17 | 56,32 | 55,11 | 55,66 | -1,54% | 5.419.292,00 |
| 21.05.2025 | 57,71 | 57,93 | 56,42 | 56,53 | -2,53% | 7.410.196,00 |
| 20.05.2025 | 57,00 | 58,64 | 57,00 | 58,00 | 3,20% | 11.479.837,00 |
| 19.05.2025 | 55,00 | 56,21 | 55,00 | 56,20 | 0,77% | 6.460.957,00 |
| 16.05.2025 | 54,97 | 55,79 | 54,71 | 55,77 | 1,33% | 4.679.264,00 |
| 15.05.2025 | 54,00 | 55,08 | 53,98 | 55,04 | 1,93% | 5.850.962,00 |
| 14.05.2025 | 53,57 | 54,02 | 52,53 | 54,00 | 0,35% | 7.964.658,00 |
| 13.05.2025 | 54,85 | 54,98 | 53,74 | 53,81 | -1,90% | 5.801.732,00 |
| 12.05.2025 | 54,67 | 55,39 | 54,49 | 54,85 | -0,44% | 5.756.782,00 |
| 09.05.2025 | 55,07 | 55,29 | 54,67 | 55,09 | 0,16% | 3.312.275,00 |
| 08.05.2025 | 54,93 | 55,55 | 54,58 | 55,00 | -0,27% | 4.673.621,00 |
| 07.05.2025 | 54,69 | 55,69 | 54,30 | 55,15 | 0,86% | 4.070.234,00 |
| 06.05.2025 | 54,08 | 55,11 | 54,08 | 54,68 | 0,48% | 4.100.282,00 |
| 05.05.2025 | 54,65 | 54,93 | 53,94 | 54,42 | -1,05% | 4.314.976,00 |
| 02.05.2025 | 54,93 | 55,29 | 54,43 | 55,00 | 0,31% | 7.472.088,00 |
| 01.05.2025 | 56,64 | 57,02 | 54,71 | 54,83 | 0,83% | 7.996.152,00 |
| 30.04.2025 | 54,32 | 54,62 | 53,29 | 54,38 | 0,13% | 6.157.794,00 |
| 29.04.2025 | 53,50 | 54,48 | 53,37 | 54,31 | 1,06% | 5.046.611,00 |
| 28.04.2025 | 53,05 | 53,84 | 52,75 | 53,74 | 1,49% | 3.889.221,00 |
| 25.04.2025 | 53,24 | 53,45 | 52,92 | 52,95 | -0,75% | 5.352.232,00 |
| 24.04.2025 | 53,13 | 53,59 | 52,76 | 53,35 | 0,04% | 3.980.400,00 |
| 23.04.2025 | 53,21 | 54,50 | 52,79 | 53,33 | -0,13% | 5.342.003,00 |
| 22.04.2025 | 52,55 | 53,66 | 52,43 | 53,40 | 2,57% | 4.703.790,00 |
| 21.04.2025 | 52,90 | 53,16 | 51,42 | 52,06 | -2,09% | 3.608.579,00 |
| 17.04.2025 | 52,63 | 53,98 | 52,50 | 53,17 | 0,21% | 8.734.017,00 |
| 16.04.2025 | 54,29 | 54,10 | 52,86 | 53,06 | -1,14% | 6.082.466,00 |
| 15.04.2025 | 53,00 | 54,50 | 53,63 | 53,67 | -0,79% | 4.359.352,00 |
| 14.04.2025 | 52,90 | 54,26 | 52,59 | 54,10 | 2,58% | 4.039.865,00 |
| 11.04.2025 | 51,96 | 53,02 | 51,02 | 52,74 | 1,56% | 5.152.859,00 |
| 10.04.2025 | 51,88 | 52,58 | 50,78 | 51,93 | -0,61% | 5.827.562,00 |
| 09.04.2025 | 49,30 | 52,42 | 48,07 | 52,25 | 5,22% | 9.854.379,00 |
| 08.04.2025 | 51,14 | 51,33 | 49,05 | 49,66 | -2,30% | 9.528.791,00 |
| 07.04.2025 | 51,50 | 52,40 | 49,85 | 50,83 | -3,60% | 7.889.276,00 |
| 04.04.2025 | 56,98 | 56,99 | 52,71 | 52,73 | -6,26% | 8.633.425,00 |
| 03.04.2025 | 57,00 | 57,05 | 55,62 | 56,25 | 0,04% | 7.118.823,00 |
| 02.04.2025 | 55,87 | 56,56 | 55,87 | 56,23 | -0,05% | 3.263.996,00 |
| 01.04.2025 | 56,00 | 56,28 | 55,56 | 56,26 | 0,34% | 4.612.256,00 |
| 31.03.2025 | 55,12 | 56,29 | 55,07 | 56,07 | 1,96% | 7.010.909,00 |
| 28.03.2025 | 54,81 | 55,40 | 54,53 | 54,99 | 0,95% | 3.830.178,00 |
| 27.03.2025 | 53,95 | 54,58 | 53,70 | 54,47 | 1,13% | 5.189.876,00 |
| 26.03.2025 | 53,12 | 54,01 | 52,96 | 53,86 | 1,91% | 3.618.317,00 |
| 25.03.2025 | 54,10 | 54,24 | 52,65 | 52,85 | -2,72% | 5.105.048,00 |
| 24.03.2025 | 54,39 | 55,23 | 54,20 | 54,33 | -0,40% | 4.144.805,00 |
| 21.03.2025 | 54,80 | 55,28 | 54,21 | 54,55 | -0,78% | 7.961.375,00 |
| 20.03.2025 | 55,04 | 55,45 | 54,75 | 54,98 | 0,13% | 3.984.613,00 |
| 19.03.2025 | 54,73 | 55,17 | 54,50 | 54,91 | 0,26% | 4.313.538,00 |
| 18.03.2025 | 54,45 | 54,80 | 53,88 | 54,77 | 0,11% | 4.937.156,00 |
| 17.03.2025 | 54,79 | 55,33 | 54,30 | 54,71 | 0,05% | 4.838.710,00 |
| 14.03.2025 | 53,92 | 54,80 | 53,69 | 54,68 | 1,09% | 5.187.739,00 |
| 13.03.2025 | 53,92 | 54,40 | 53,62 | 54,09 | 0,69% | 3.448.769,00 |
| 12.03.2025 | 54,52 | 54,80 | 53,52 | 53,72 | -2,58% | 5.081.494,00 |
| 11.03.2025 | 56,69 | 56,97 | 55,00 | 55,14 | -2,48% | 4.316.665,00 |
| 10.03.2025 | 55,05 | 57,13 | 55,05 | 56,54 | 2,39% | 6.307.310,00 |
| 07.03.2025 | 53,73 | 55,54 | 53,53 | 55,22 | 2,85% | 6.524.643,00 |
| 06.03.2025 | 54,00 | 54,35 | 53,27 | 53,69 | -0,76% | 3.471.258,00 |
| 05.03.2025 | 54,03 | 54,53 | 53,78 | 54,10 | -0,42% | 4.346.668,00 |
| 04.03.2025 | 56,55 | 57,25 | 53,70 | 54,33 | -4,47% | 8.397.801,00 |
| 03.03.2025 | 56,60 | 57,21 | 56,33 | 56,87 | 0,44% | 6.791.675,00 |
| 28.02.2025 | 56,40 | 56,79 | 55,80 | 56,62 | 0,25% | 7.862.334,00 |
| 27.02.2025 | 56,91 | 57,79 | 56,47 | 56,48 | -1,10% | 5.773.509,00 |
| 26.02.2025 | 57,27 | 57,65 | 56,88 | 57,11 | -0,56% | 4.422.351,00 |
| 25.02.2025 | 57,45 | 57,64 | 56,96 | 57,43 | 0,98% | 3.867.418,00 |
| 24.02.2025 | 57,60 | 57,70 | 56,76 | 56,87 | -0,98% | 4.323.646,00 |
| 21.02.2025 | 56,25 | 57,54 | 56,00 | 57,43 | 1,97% | 5.117.705,00 |
| 20.02.2025 | 55,50 | 56,64 | 55,28 | 56,32 | 1,17% | 4.128.576,00 |
| 19.02.2025 | 55,71 | 55,86 | 55,34 | 55,67 | 0,11% | 4.744.768,00 |
| 18.02.2025 | 55,48 | 55,85 | 54,97 | 55,61 | 0,04% | 3.512.691,00 |
| 14.02.2025 | 56,92 | 56,99 | 55,45 | 55,59 | -1,97% | 3.663.900,00 |
| 13.02.2025 | 56,18 | 57,00 | 55,66 | 56,71 | 1,39% | 4.995.748,00 |
| 12.02.2025 | 55,29 | 56,37 | 54,56 | 55,93 | 0,39% | 5.075.979,00 |
| 11.02.2025 | 55,10 | 55,76 | 54,50 | 55,71 | 0,72% | 5.604.060,00 |
| 10.02.2025 | 54,50 | 55,34 | 54,40 | 55,31 | 1,24% | 4.839.232,00 |
| 07.02.2025 | 54,19 | 54,88 | 53,93 | 54,63 | 0,46% | 3.067.945,00 |
| 06.02.2025 | 54,25 | 54,45 | 53,91 | 54,38 | 0,52% | 3.247.842,00 |
| 05.02.2025 | 54,60 | 54,76 | 53,83 | 54,10 | 0,26% | 6.157.436,00 |
| 04.02.2025 | 55,73 | 55,73 | 52,93 | 53,96 | -4,19% | 9.350.784,00 |
| 03.02.2025 | 55,19 | 56,69 | 54,90 | 56,32 | 1,31% | 3.921.717,00 |